Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2007 | CNY | 9.75 | 10.77 | 9.5 | 10.66 | 10.66 | +0.87 (+8.89%) | 18,085,908 |
11 May 2007 | CNY | 10.08 | 10.08 | 9.66 | 9.79 | 9.79 | -0.27 (-2.68%) | 5,732,425 |
10 May 2007 | CNY | 9.7 | 10.25 | 9.7 | 10.06 | 10.06 | +0.23 (+2.34%) | 8,929,016 |
9 May 2007 | CNY | 9.8 | 9.99 | 9.36 | 9.83 | 9.83 | -0.09 (-0.91%) | 7,462,280 |
8 May 2007 | CNY | 9.64 | 10.06 | 9.49 | 9.92 | 9.92 | +0.4 (+4.20%) | 8,970,962 |
30 Apr 2007 | CNY | 9.76 | 9.76 | 9.32 | 9.52 | 9.52 | -0.28 (-2.86%) | 6,856,248 |
27 Apr 2007 | CNY | 10.17 | 10.21 | 9.72 | 9.8 | 9.8 | -0.38 (-3.73%) | 5,975,198 |
26 Apr 2007 | CNY | 9.98 | 10.2 | 9.8 | 10.18 | 10.18 | +0.12 (+1.19%) | 8,610,850 |
25 Apr 2007 | CNY | 10.46 | 10.49 | 9.96 | 10.06 | 10.06 | -0.3 (-2.90%) | 19,183,155 |
24 Apr 2007 | CNY | 10.09 | 10.36 | 9.7 | 10.36 | 10.36 | +0.21 (+2.07%) | 22,957,221 |
23 Apr 2007 | CNY | 9.16 | 10.15 | 9.16 | 10.15 | 10.15 | +0.77 (+8.21%) | 21,368,021 |
20 Apr 2007 | CNY | 9 | 9.51 | 9 | 9.38 | 9.38 | +0.38 (+4.22%) | 6,284,720 |
19 Apr 2007 | CNY | 9.78 | 9.78 | 8.81 | 9 | 9 | -0.79 (-8.07%) | 8,110,664 |
18 Apr 2007 | CNY | 9.85 | 9.97 | 9.61 | 9.79 | 9.79 | +0.14 (+1.45%) | 8,034,612 |
17 Apr 2007 | CNY | 9.3 | 9.65 | 9.25 | 9.65 | 9.65 | +0.35 (+3.76%) | 8,867,394 |
16 Apr 2007 | CNY | 9.08 | 9.31 | 9.05 | 9.3 | 9.3 | +0.17 (+1.86%) | 5,633,626 |
13 Apr 2007 | CNY | 9.42 | 9.42 | 9.1 | 9.13 | 9.13 | -0.24 (-2.56%) | 6,364,754 |
12 Apr 2007 | CNY | 9.31 | 9.41 | 9.2 | 9.37 | 9.37 | +0.05 (+0.54%) | 6,474,688 |
11 Apr 2007 | CNY | 9.46 | 9.48 | 9.21 | 9.32 | 9.32 | -0.14 (-1.48%) | 6,321,651 |
10 Apr 2007 | CNY | 9.26 | 9.6 | 8.8 | 9.46 | 9.46 | +0.2 (+2.16%) | 10,302,304 |
9 Apr 2007 | CNY | 9.1 | 9.65 | 9.1 | 9.26 | 9.26 | +0.45 (+5.11%) | 17,390,298 |
6 Apr 2007 | CNY | 8.25 | 8.9 | 8.25 | 8.81 | 8.81 | +0.41 (+4.88%) | 10,094,617 |
5 Apr 2007 | CNY | 8.3 | 8.44 | 8.2 | 8.4 | 8.4 | +0.16 (+1.94%) | 5,485,697 |
4 Apr 2007 | CNY | 8.05 | 8.37 | 8.03 | 8.24 | 8.24 | +0.19 (+2.36%) | 7,089,533 |
3 Apr 2007 | CNY | 8.11 | 8.15 | 7.9 | 8.05 | 8.05 | -0.05 (-0.62%) | 4,466,608 |
2 Apr 2007 | CNY | 7.89 | 8.18 | 7.88 | 8.1 | 8.1 | +0.11 (+1.38%) | 4,944,811 |
30 Mar 2007 | CNY | 7.96 | 8.2 | 7.8 | 7.99 | 7.99 | +0.03 (+0.38%) | 5,521,562 |
29 Mar 2007 | CNY | 8.49 | 8.49 | 7.95 | 7.96 | 7.96 | -0.52 (-6.13%) | 6,874,036 |
28 Mar 2007 | CNY | 8.64 | 8.87 | 8.01 | 8.48 | 8.48 | -0.17 (-1.97%) | 9,517,214 |
27 Mar 2007 | CNY | 8.27 | 8.65 | 8.15 | 8.65 | 8.65 | +0.39 (+4.72%) | 5,981,907 |